Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.87 +0.06 (+0.43%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 4.465 4.622 4.456 4.488 1,154,103 -0.01(-0.21%)
May 29, 2008 4.475 4.555 4.475 4.497 783,642 -0.01(-0.14%)
May 28, 2008 4.558 4.599 4.443 4.504 1,604,419 -0.06(-1.40%)
May 27, 2008 4.679 4.775 4.440 4.567 1,043,353 -0.08(-1.72%)
May 26, 2008 4.631 4.705 4.628 4.647 0 +0.00(+0.00%)
May 23, 2008 4.631 4.705 4.628 4.647 1,178,871 +0.02(+0.34%)
May 22, 2008 4.804 4.852 4.609 4.631 2,144,731 -0.20(-4.16%)
May 21, 2008 4.951 4.967 4.753 4.833 979,441 -0.11(-2.20%)
May 20, 2008 4.900 5.011 4.900 4.941 457,257 -0.01(-0.19%)
May 19, 2008 4.951 5.142 4.928 4.951 1,179,263 -0.06(-1.27%)
May 16, 2008 5.130 5.142 4.976 5.015 695,253 -0.09(-1.75%)
May 15, 2008 5.110 5.130 5.015 5.104 377,809 -0.01(-0.13%)
May 14, 2008 5.302 5.302 5.079 5.110 1,039,982 -0.16(-2.97%)
May 13, 2008 5.363 5.363 5.142 5.267 1,465,179 -0.25(-4.52%)
May 12, 2008 5.427 5.523 5.309 5.516 1,145,929 +0.19(+3.48%)
May 09, 2008 5.270 5.392 5.238 5.331 527,794 +0.11(+2.14%)
May 08, 2008 5.286 5.401 5.200 5.219 704,376 -0.04(-0.79%)
May 07, 2008 5.328 5.401 5.261 5.261 724,401 -0.09(-1.67%)
May 06, 2008 5.366 5.443 5.324 5.350 978,730 -0.06(-1.18%)
May 05, 2008 5.513 5.516 5.350 5.414 589,406 -0.07(-1.34%)
May 02, 2008 5.743 5.743 5.270 5.487 1,268,879 -0.10(-1.83%)
May 01, 2008 5.558 5.679 5.548 5.590 400,892 +0.07(+1.33%)
Apr 30, 2008 5.740 5.740 5.462 5.516 354,619 +0.01(+0.17%)
Apr 29, 2008 5.577 5.721 5.459 5.507 309,162 -0.13(-2.27%)
Apr 28, 2008 5.510 5.708 5.510 5.634 502,297 +0.12(+2.20%)
Apr 25, 2008 5.590 5.593 5.478 5.513 296,955 -0.04(-0.80%)
Apr 24, 2008 5.487 5.590 5.388 5.558 238,568 +0.12(+2.23%)
Apr 23, 2008 5.350 5.564 5.344 5.436 229,802 +0.09(+1.73%)
Apr 22, 2008 5.475 5.519 5.289 5.344 440,557 -0.12(-2.22%)
Apr 21, 2008 5.481 5.526 5.430 5.465 389,881 -0.04(-0.81%)
Apr 18, 2008 5.558 5.586 5.478 5.510 246,283 +0.04(+0.82%)
Apr 17, 2008 5.491 5.596 5.363 5.465 410,254 -0.04(-0.70%)
Apr 16, 2008 5.331 5.520 5.312 5.503 395,964 +0.24(+4.61%)
Apr 15, 2008 5.206 5.344 5.126 5.261 492,403 +0.17(+3.39%)
Apr 14, 2008 5.063 5.229 5.063 5.088 451,793 +0.04(+0.70%)
Apr 11, 2008 5.427 5.427 5.034 5.053 578,786 -0.37(-6.89%)
Apr 10, 2008 5.337 5.606 5.286 5.427 569,910 +0.11(+2.16%)
Apr 09, 2008 5.701 5.781 5.286 5.312 596,394 -0.36(-6.36%)
Apr 08, 2008 5.478 5.701 5.478 5.673 419,530 +0.07(+1.20%)
Apr 07, 2008 5.350 5.807 5.270 5.606 1,603,749 +0.35(+6.69%)
Apr 04, 2008 5.248 5.270 5.101 5.254 414,887 +0.11(+2.05%)
Apr 03, 2008 5.190 5.232 4.989 5.149 546,911 -0.10(-1.95%)
Apr 02, 2008 5.008 5.270 4.938 5.251 428,807 +0.21(+4.18%)
Apr 01, 2008 4.951 5.040 4.887 5.040 529,817 +0.22(+4.64%)
Mar 31, 2008 4.839 4.970 4.807 4.817 543,198 +0.00(+0.07%)
Mar 28, 2008 4.948 5.002 4.769 4.813 336,554 -0.16(-3.15%)
Mar 27, 2008 4.970 5.107 4.951 4.970 212,645 -0.04(-0.89%)
Mar 26, 2008 5.174 5.174 4.973 5.015 581,237 -0.19(-3.74%)
Mar 25, 2008 5.334 5.350 5.139 5.209 945,665 -0.10(-1.92%)
Mar 24, 2008 5.414 5.503 5.219 5.312 956,269 -0.04(-0.78%)
Mar 21, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.00(+0.00%)
Mar 20, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.37(+7.44%)
Mar 19, 2008 4.871 5.104 4.871 4.983 762,888 +0.11(+2.23%)
Mar 18, 2008 4.667 4.874 4.667 4.874 1,033,106 +0.33(+7.24%)
Mar 17, 2008 4.667 4.871 4.545 4.545 921,245 -0.26(-5.32%)
Mar 14, 2008 4.807 4.868 4.631 4.801 771,435 +0.04(+0.74%)
Mar 13, 2008 4.743 4.852 4.603 4.766 588,776 -0.06(-1.19%)
Mar 12, 2008 4.651 4.967 4.651 4.823 716,019 +0.20(+4.43%)
Mar 11, 2008 4.631 4.769 4.545 4.619 840,157 +0.14(+3.06%)
Mar 10, 2008 4.408 4.638 4.398 4.481 747,328 +0.08(+1.81%)
Mar 07, 2008 4.424 4.775 4.392 4.401 1,194,049 -0.07(-1.50%)
Mar 06, 2008 4.552 4.730 4.357 4.468 3,769,902 -0.32(-6.67%)
Mar 05, 2008 4.775 4.928 4.660 4.788 1,961,055 -0.06(-1.32%)
Mar 04, 2008 5.063 5.063 4.740 4.852 1,475,783 -0.23(-4.59%)
Mar 03, 2008 5.110 5.142 5.050 5.085 1,585,293 -0.05(-1.00%)
Feb 29, 2008 5.110 5.174 5.109 5.136 627,959 +0.02(+0.44%)
Feb 28, 2008 5.334 5.334 5.110 5.114 475,963 -0.22(-4.13%)
Feb 27, 2008 5.264 5.484 5.264 5.334 487,431 +0.00(+0.00%)
Feb 26, 2008 5.299 5.484 5.174 5.334 1,005,035 +0.14(+2.77%)
Feb 25, 2008 5.171 5.238 5.082 5.190 764,078 +0.05(+1.06%)
Feb 22, 2008 5.098 5.136 5.018 5.136 1,173,621 +0.04(+0.69%)
Feb 21, 2008 5.209 5.209 5.050 5.101 1,115,826 -0.01(-0.19%)
Feb 20, 2008 5.063 5.120 4.877 5.110 1,551,665 +0.06(+1.27%)
Feb 19, 2008 5.104 5.213 5.015 5.047 1,214,322 -0.03(-0.63%)
Feb 18, 2008 5.008 5.149 4.973 5.079 0 +0.00(+0.00%)
Feb 15, 2008 5.008 5.149 4.973 5.079 1,312,485 +0.04(+0.89%)
Feb 14, 2008 5.270 5.270 4.973 5.034 1,486,772 -0.24(-4.48%)
Feb 13, 2008 5.264 5.465 5.190 5.270 1,420,800 -0.30(-5.39%)
Feb 12, 2008 5.510 5.676 5.436 5.570 1,378,649 +0.16(+2.89%)
Feb 11, 2008 5.545 5.650 5.360 5.414 1,709,233 -0.11(-2.08%)
Feb 08, 2008 5.717 5.887 5.443 5.529 1,819,955 -0.17(-2.97%)
Feb 07, 2008 5.602 5.724 5.497 5.698 1,255,880 +0.10(+1.71%)
Feb 06, 2008 5.807 5.903 5.602 5.602 1,240,251 -0.15(-2.56%)
Feb 05, 2008 5.832 5.989 5.733 5.749 1,431,908 -0.22(-3.69%)
Feb 04, 2008 5.992 6.005 5.794 5.970 1,165,262 +0.03(+0.48%)
Feb 01, 2008 5.701 5.998 5.701 5.941 1,351,399 +0.29(+5.20%)
Jan 31, 2008 5.510 5.737 5.430 5.647 1,832,941 +0.11(+2.02%)
Jan 30, 2008 5.580 5.804 5.510 5.535 1,811,129 -0.00(-0.06%)
Jan 29, 2008 5.749 5.880 5.535 5.538 2,384,987 -0.19(-3.40%)
Jan 28, 2008 5.580 5.931 5.494 5.733 2,133,714 +0.25(+4.54%)
Jan 25, 2008 5.417 5.625 5.388 5.484 910,177 +0.12(+2.20%)
Jan 24, 2008 5.398 5.586 5.213 5.366 742,306 +0.00(+0.00%)
Jan 23, 2008 4.619 5.379 4.619 5.366 1,295,253 +0.57(+12.00%)
Jan 22, 2008 4.516 5.312 4.516 4.791 1,164,939 -0.01(-0.20%)
Jan 21, 2008 5.015 5.110 4.663 4.801 0 +0.00(+0.00%)
Jan 18, 2008 5.015 5.110 4.663 4.801 1,151,254 -0.18(-3.65%)
Jan 17, 2008 5.139 5.286 4.957 4.983 952,785 -0.15(-2.92%)
Jan 16, 2008 5.059 5.245 4.989 5.133 1,076,863 +0.04(+0.82%)
Jan 15, 2008 5.082 5.136 4.960 5.091 658,766 -0.00(-0.06%)
Jan 14, 2008 4.890 5.120 4.849 5.095 1,259,330 +0.26(+5.42%)
Jan 11, 2008 4.759 4.951 4.670 4.833 1,239,760 +0.04(+0.93%)
Jan 10, 2008 4.603 4.941 4.484 4.788 2,356,372 +0.13(+2.74%)
Jan 09, 2008 4.714 4.858 4.299 4.660 1,905,473 -0.05(-1.15%)
Jan 08, 2008 5.053 5.063 4.708 4.714 1,648,207 -0.30(-6.05%)
Jan 07, 2008 5.114 5.181 4.954 5.018 2,700,174 -0.11(-2.18%)
Jan 04, 2008 5.095 5.213 5.095 5.130 1,490,911 -0.04(-0.80%)
Jan 03, 2008 5.219 5.344 5.171 5.171 1,533,876 -0.02(-0.37%)
Jan 02, 2008 5.181 5.315 5.123 5.190 982,860 +0.04(+0.87%)
Jan 01, 2008 5.235 5.235 5.110 5.146 1,448,379 +0.00(+0.00%)
Dec 31, 2007 5.235 5.235 5.110 5.146 1,448,379 -0.11(-2.01%)
Dec 28, 2007 5.510 5.526 5.222 5.251 911,852 -0.14(-2.61%)
Dec 27, 2007 5.644 5.692 5.334 5.392 1,069,217 -0.32(-5.65%)
Dec 26, 2007 5.657 5.794 5.526 5.714 750,458 -0.03(-0.45%)
Dec 24, 2007 5.513 5.749 5.508 5.740 294,297 +0.25(+4.54%)
Dec 21, 2007 5.507 5.507 5.312 5.491 1,452,703 +0.08(+1.42%)
Dec 20, 2007 5.455 5.455 5.264 5.414 1,291,099 +0.00(+0.06%)
Dec 19, 2007 5.430 5.430 5.318 5.411 476,524 -0.02(-0.35%)
Dec 18, 2007 5.334 5.440 5.270 5.430 661,856 +0.17(+3.28%)
Dec 17, 2007 5.583 5.583 5.245 5.257 884,458 -0.27(-4.97%)
Dec 14, 2007 5.705 5.765 5.497 5.532 429,862 -0.20(-3.56%)
Dec 13, 2007 5.692 5.749 5.510 5.737 662,482 -0.02(-0.28%)
Dec 12, 2007 5.788 5.941 5.606 5.752 1,429,848 -0.03(-0.44%)
Dec 11, 2007 6.088 6.088 5.730 5.778 862,652 -0.21(-3.47%)
Dec 10, 2007 5.778 6.133 5.701 5.986 913,261 +0.31(+5.52%)
Dec 07, 2007 5.689 5.784 5.669 5.673 767,997 -0.01(-0.11%)
Dec 06, 2007 5.538 5.762 5.465 5.679 1,050,705 +0.16(+2.89%)
Dec 05, 2007 5.468 5.590 5.404 5.519 662,795 +0.12(+2.25%)
Dec 04, 2007 5.500 5.590 5.398 5.398 749,206 -0.13(-2.42%)
Dec 03, 2007 5.446 5.663 5.446 5.532 748,267 +0.07(+1.29%)
Nov 30, 2007 5.625 5.644 5.433 5.462 690,033 -0.03(-0.58%)
Nov 29, 2007 5.318 5.494 5.254 5.494 721,254 +0.17(+3.18%)
Nov 28, 2007 5.340 5.475 5.216 5.324 1,966,881 +0.13(+2.58%)
Nov 27, 2007 5.401 5.494 5.117 5.190 1,067,642 -0.18(-3.39%)
Nov 26, 2007 5.561 5.590 5.305 5.372 641,546 -0.10(-1.81%)
Nov 23, 2007 5.277 5.516 5.232 5.471 378,876 +0.25(+4.71%)
Nov 21, 2007 5.296 5.344 5.168 5.225 796,168 -0.18(-3.31%)
Nov 20, 2007 5.606 5.625 5.302 5.404 662,795 -0.13(-2.37%)
Nov 19, 2007 5.599 5.612 5.433 5.535 666,552 -0.06(-1.08%)
Nov 16, 2007 5.637 5.730 5.430 5.596 822,154 -0.04(-0.79%)
Nov 15, 2007 5.657 5.794 5.606 5.641 1,096,102 -0.08(-1.40%)
Nov 14, 2007 5.922 5.951 5.631 5.721 1,362,848 -0.21(-3.61%)
Nov 13, 2007 5.941 5.979 5.622 5.935 1,346,255 -0.02(-0.38%)
Nov 12, 2007 5.768 6.081 5.768 5.957 1,460,217 +0.26(+4.60%)
Nov 09, 2007 5.542 5.887 5.398 5.695 2,485,875 +0.34(+6.38%)
Nov 08, 2007 5.408 5.459 5.190 5.353 1,733,807 +0.08(+1.51%)
Nov 07, 2007 5.669 5.669 5.273 5.273 1,103,537 -0.43(-7.51%)
Nov 06, 2007 5.334 5.864 5.277 5.701 1,460,217 +0.47(+9.04%)
Nov 05, 2007 5.219 5.408 5.174 5.229 1,711,857 -0.07(-1.27%)
Nov 02, 2007 5.845 5.861 5.283 5.296 2,079,494 -0.49(-8.45%)
Nov 01, 2007 5.947 5.982 5.749 5.784 1,071,055 -0.25(-4.08%)
Oct 31, 2007 5.864 6.030 5.778 6.030 798,047 +0.20(+3.40%)
Oct 30, 2007 5.989 5.998 5.800 5.832 692,538 -0.16(-2.61%)
Oct 29, 2007 6.008 6.126 5.909 5.989 1,040,060 +0.01(+0.11%)
Oct 26, 2007 6.005 6.085 5.909 5.982 763,608 +0.11(+1.85%)
Oct 25, 2007 5.861 5.970 5.765 5.874 1,186,269 +0.05(+0.82%)
Oct 24, 2007 5.935 5.973 5.749 5.826 641,819 -0.10(-1.72%)
Oct 23, 2007 6.037 6.129 5.867 5.928 650,898 -0.06(-1.01%)
Oct 22, 2007 5.740 6.050 5.689 5.989 501,558 +0.22(+3.82%)
Oct 19, 2007 5.781 5.845 5.711 5.768 1,404,488 -0.02(-0.39%)
Oct 18, 2007 5.851 5.855 5.749 5.791 904,808 -0.13(-2.21%)
Oct 17, 2007 5.957 6.072 5.781 5.922 485,904 +0.01(+0.22%)
Oct 16, 2007 5.931 6.008 5.749 5.909 947,074 -0.04(-0.59%)
Oct 15, 2007 6.113 6.158 5.909 5.944 885,397 -0.15(-2.46%)
Oct 12, 2007 6.311 6.355 6.030 6.094 1,007,812 -0.22(-3.44%)
Oct 11, 2007 6.420 6.506 6.289 6.311 679,389 -0.10(-1.54%)
Oct 10, 2007 6.356 6.525 6.356 6.410 488,408 +0.05(+0.85%)
Oct 09, 2007 6.404 6.474 6.248 6.356 1,162,162 -0.07(-1.14%)
Oct 08, 2007 6.532 6.602 6.382 6.430 306,820 -0.05(-0.79%)
Oct 05, 2007 6.701 6.746 6.379 6.481 619,590 -0.08(-1.17%)
Oct 04, 2007 6.660 6.688 6.535 6.557 626,165 -0.07(-1.01%)
Oct 03, 2007 6.589 6.701 6.509 6.624 493,418 +0.03(+0.48%)
Oct 02, 2007 6.449 6.791 6.449 6.593 505,628 +0.18(+2.84%)
Oct 01, 2007 6.094 6.548 6.050 6.410 744,510 +0.38(+6.25%)
Sep 28, 2007 6.273 6.289 6.018 6.034 391,666 -0.19(-3.13%)
Sep 27, 2007 6.209 6.321 6.209 6.228 561,670 +0.07(+1.09%)
Sep 26, 2007 6.225 6.248 6.043 6.161 493,105 +0.01(+0.16%)
Sep 25, 2007 6.228 6.238 6.107 6.152 344,390 -0.14(-2.18%)
Sep 24, 2007 6.404 6.420 6.216 6.289 616,146 -0.10(-1.55%)
Sep 21, 2007 6.561 6.596 6.372 6.388 733,865 -0.19(-2.91%)
Sep 20, 2007 6.845 6.899 6.497 6.580 488,408 -0.24(-3.56%)
Sep 19, 2007 6.653 7.017 6.618 6.822 1,213,194 +0.27(+4.04%)
Sep 18, 2007 6.289 6.625 6.103 6.557 950,518 +0.33(+5.23%)
Sep 17, 2007 6.372 6.372 6.081 6.232 615,207 -0.13(-2.11%)
Sep 14, 2007 6.126 6.375 5.622 6.366 611,763 +0.24(+3.91%)
Sep 13, 2007 6.030 6.222 5.995 6.126 276,451 +0.13(+2.18%)
Sep 12, 2007 5.944 6.123 5.944 5.995 324,666 +0.01(+0.11%)
Sep 11, 2007 5.794 6.002 5.756 5.989 734,178 +0.19(+3.36%)
Sep 10, 2007 5.986 6.050 5.752 5.794 576,385 -0.18(-3.05%)
Sep 07, 2007 6.072 6.078 5.810 5.976 655,281 -0.15(-2.40%)
Sep 06, 2007 6.273 6.276 6.101 6.123 482,147 -0.15(-2.39%)
Sep 05, 2007 6.503 6.522 6.260 6.273 787,402 -0.24(-3.63%)
Sep 04, 2007 6.423 6.608 6.372 6.509 525,665 +0.11(+1.80%)
Aug 31, 2007 6.251 6.410 6.171 6.394 835,930 +0.31(+5.09%)
Aug 30, 2007 6.056 6.101 5.970 6.085 732,613 +0.03(+0.47%)
Aug 29, 2007 5.989 6.117 5.912 6.056 596,422 +0.11(+1.88%)
Aug 28, 2007 6.193 6.222 5.941 5.944 297,428 -0.28(-4.47%)
Aug 27, 2007 6.228 6.228 6.129 6.222 517,525 -0.03(-0.41%)
Aug 24, 2007 6.382 6.382 6.126 6.248 896,042 -0.11(-1.81%)
Aug 23, 2007 6.474 6.545 6.334 6.363 781,141 +0.05(+0.81%)
Aug 22, 2007 6.065 6.513 6.027 6.311 1,552,889 +0.32(+5.39%)
Aug 21, 2007 6.149 6.149 5.951 5.989 966,485 -0.11(-1.88%)
Aug 20, 2007 6.072 6.276 6.072 6.104 782,706 +0.01(+0.21%)
Aug 17, 2007 6.113 6.739 5.941 6.091 1,850,631 +0.22(+3.75%)
Aug 16, 2007 5.222 5.887 5.126 5.871 3,736,953 +0.49(+9.08%)
Aug 15, 2007 5.043 5.580 4.443 5.382 4,239,764 -0.19(-3.38%)
Aug 14, 2007 5.829 5.887 5.513 5.570 1,510,936 -0.25(-4.23%)
Aug 13, 2007 5.705 5.970 5.673 5.816 1,498,100 -0.08(-1.41%)
Aug 10, 2007 6.155 6.448 5.826 5.899 1,835,916 -0.21(-3.40%)
Aug 09, 2007 6.343 6.548 5.960 6.107 2,039,732 -0.24(-3.73%)
Aug 08, 2007 6.149 7.052 5.836 6.343 2,469,282 +0.33(+5.47%)
Aug 07, 2007 6.133 6.238 5.973 6.014 1,264,540 -0.12(-1.93%)
Aug 06, 2007 6.171 6.196 5.669 6.133 2,037,854 +0.08(+1.27%)
Aug 03, 2007 6.244 6.407 6.053 6.056 2,436,095 -0.27(-4.34%)
Aug 02, 2007 5.915 6.363 5.915 6.331 1,935,476 +0.42(+7.02%)
Aug 01, 2007 6.149 6.212 5.353 5.915 4,356,230 -0.39(-6.23%)
Jul 31, 2007 6.787 6.918 6.308 6.308 1,829,654 -0.40(-5.95%)
Jul 30, 2007 6.969 6.969 6.561 6.707 1,249,825 -0.24(-3.49%)
Jul 27, 2007 7.043 7.235 6.928 6.950 806,187 -0.10(-1.45%)
Jul 26, 2007 7.209 7.219 6.886 7.052 1,353,142 -0.17(-2.39%)
Jul 25, 2007 7.442 7.560 7.148 7.225 2,445,174 -0.27(-3.58%)
Jul 24, 2007 7.602 7.717 7.442 7.493 800,865 -0.18(-2.33%)
Jul 23, 2007 7.793 7.877 7.567 7.672 737,622 -0.08(-1.07%)
Jul 20, 2007 7.960 7.960 7.682 7.755 625,538 -0.20(-2.49%)
Jul 19, 2007 7.995 8.036 7.944 7.953 479,642 -0.02(-0.24%)
Jul 18, 2007 7.979 7.988 7.793 7.972 580,768 -0.08(-0.95%)
Jul 17, 2007 8.046 8.167 8.020 8.049 979,322 -0.01(-0.12%)
Jul 16, 2007 8.055 8.177 8.043 8.059 256,727 -0.01(-0.08%)
Jul 13, 2007 8.084 8.106 8.007 8.065 428,296 -0.05(-0.59%)
Jul 12, 2007 8.049 8.202 7.963 8.113 470,250 +0.14(+1.80%)
Jul 11, 2007 8.049 8.084 7.921 7.969 331,241 -0.10(-1.19%)
Jul 10, 2007 8.266 8.285 8.065 8.065 603,623 -0.22(-2.66%)
Jul 09, 2007 8.327 8.407 8.260 8.285 708,505 -0.04(-0.50%)
Jul 06, 2007 8.407 8.407 8.320 8.327 247,648 +0.00(+0.04%)
Jul 05, 2007 8.381 8.420 8.276 8.324 944,883 -0.06(-0.72%)
Jul 03, 2007 8.413 8.413 8.289 8.384 205,069 -0.05(-0.57%)
Jul 02, 2007 8.257 8.458 8.167 8.432 448,960 +0.19(+2.29%)
Jun 29, 2007 8.429 8.429 8.241 8.244 519,717 -0.14(-1.68%)
Jun 28, 2007 8.375 8.458 8.324 8.384 679,389 -0.00(-0.04%)
Jun 27, 2007 8.215 8.400 8.212 8.388 280,208 +0.12(+1.43%)
Jun 26, 2007 8.237 8.305 8.154 8.269 427,357 +0.04(+0.50%)
Jun 25, 2007 8.349 8.391 8.218 8.228 717,898 -0.12(-1.45%)
Jun 22, 2007 8.260 8.429 8.228 8.349 929,855 +0.05(+0.58%)
Jun 21, 2007 8.496 8.589 8.116 8.301 1,163,414 -0.27(-3.17%)
Jun 20, 2007 8.851 8.857 8.557 8.573 536,623 -0.27(-3.03%)
Jun 19, 2007 8.784 8.844 8.736 8.841 244,830 +0.04(+0.47%)
Jun 18, 2007 8.835 8.879 8.748 8.800 413,268 -0.03(-0.29%)
Jun 15, 2007 8.816 8.825 8.739 8.825 2,965,831 +0.14(+1.58%)
Jun 14, 2007 8.704 8.780 8.678 8.688 308,073 -0.03(-0.29%)
Jun 13, 2007 8.688 8.780 8.659 8.713 288,975 +0.04(+0.52%)
Jun 12, 2007 8.758 8.800 8.605 8.669 539,754 -0.15(-1.70%)
Jun 11, 2007 8.835 8.867 8.739 8.819 361,923 -0.03(-0.32%)
Jun 08, 2007 8.790 8.857 8.777 8.848 386,656 +0.05(+0.54%)
Jun 07, 2007 8.832 8.863 8.800 8.800 2,271,414 -0.36(-3.97%)
Jun 06, 2007 9.049 9.173 8.961 9.164 626,478 +0.08(+0.91%)
Jun 05, 2007 9.215 9.269 9.042 9.081 460,231 -0.20(-2.13%)
Jun 04, 2007 9.212 9.330 9.176 9.279 505,002 +0.06(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.